Beltone Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.470	2.490	2.430	2.440	2.168	14,519,971
2025-01-19	2.430	2.500	2.430	2.470	2.195	27,527,500
2025-01-16	2.350	2.440	2.350	2.430	2.159	21,590,836
2025-01-15	2.340	2.380	2.330	2.350	2.088	24,669,577
2025-01-14	2.340	2.360	2.270	2.340	2.079	17,265,144
2025-01-13	2.390	2.430	2.330	2.340	2.079	17,791,903
2025-01-12	2.420	2.420	2.340	2.390	2.124	19,420,935
2025-01-09	2.420	2.450	2.410	2.420	2.150	13,702,572
2025-01-08	2.470	2.480	2.400	2.420	2.150	18,911,767
2025-01-06	2.520	2.530	2.450	2.470	2.195	20,965,310
2025-01-05	2.570	2.590	2.510	2.520	2.239	17,702,376
2025-01-02	2.440	2.580	2.440	2.570	2.284	29,081,420
2024-12-31	2.380	2.480	2.310	2.440	2.168	57,214,198
2024-12-30	2.560	2.580	2.330	2.380	2.115	57,430,052
2024-12-29	2.650	2.670	2.550	2.560	2.275	27,585,411
2024-12-26	2.710	2.730	2.640	2.650	2.355	23,565,385
2024-12-25	2.690	2.730	2.640	2.710	2.408	0
2024-12-24	2.670	2.690	2.640	2.690	2.390	20,044,191
2024-12-23	2.760	2.780	2.640	2.670	2.372	34,333,496
2024-12-22	2.800	2.830	2.760	2.760	2.452	21,215,069
2024-12-19	2.820	2.820	2.760	2.800	2.488	16,239,631
2024-12-18	2.870	2.890	2.810	2.820	2.506	19,822,967
2024-12-17	2.900	2.920	2.870	2.870	2.550	17,507,507
2024-12-16	2.880	2.940	2.880	2.900	2.577	23,929,944
2024-12-15	2.890	2.950	2.880	2.880	2.559	46,855,355
2024-12-12	2.900	2.930	2.870	2.890	2.568	22,778,235
2024-12-11	2.890	2.950	2.880	2.900	2.577	27,931,190
2024-12-10	2.920	2.940	2.870	2.890	2.568	15,837,153
2024-12-09	2.960	2.970	2.920	2.920	2.595	17,416,869
2024-12-08	2.940	3.010	2.940	2.960	2.630	31,034,959
2024-12-05	2.870	2.970	2.870	2.940	2.612	40,384,384
2024-12-04	2.850	2.890	2.850	2.870	2.550	9,872,992
2024-12-03	2.860	2.890	2.850	2.850	2.532	13,536,776
2024-12-02	2.880	2.910	2.860	2.860	2.541	17,059,411
2024-12-01	2.860	2.900	2.860	2.880	2.559	17,561,802
2024-11-28	2.810	2.860	2.790	2.860	2.541	15,811,522
2024-11-27	2.850	2.880	2.800	2.810	2.497	21,017,176
2024-11-26	2.860	2.890	2.850	2.850	2.532	18,585,802
2024-11-25	2.880	2.910	2.840	2.860	2.541	25,527,483
2024-11-24	2.900	2.960	2.880	2.880	2.559	30,798,333
2024-11-21	2.890	2.940	2.890	2.900	2.577	22,521,865
2024-11-20	2.910	2.950	2.880	2.890	2.568	16,082,034
2024-11-19	2.960	2.980	2.910	2.910	2.586	25,478,433
2024-11-18	3.020	3.060	2.960	2.960	2.630	22,048,117
2024-11-17	3.020	3.030	2.980	3.020	2.683	15,988,255
2024-11-14	3.040	3.060	3.020	3.020	2.683	13,033,799
2024-11-13	3.080	3.100	3.040	3.040	2.701	19,469,813
2024-11-12	3.060	3.120	3.060	3.080	2.737	66,648,301
2024-11-11	3.010	3.070	3.000	3.060	2.719	39,758,446
2024-11-10	3.000	3.030	2.990	3.010	2.674	13,468,222
2024-11-07	3.020	3.060	3.000	3.000	2.666	25,765,989
2024-11-06	2.950	3.040	2.950	3.020	2.683	26,575,740
2024-11-05	2.950	2.980	2.940	2.950	2.621	10,435,356
2024-11-04	2.990	3.010	2.950	2.950	2.621	15,102,484
2024-11-03	2.970	3.030	2.970	2.990	2.657	21,553,119
2024-10-31	2.940	2.980	2.930	2.970	2.639	21,867,728
2024-10-30	2.960	2.990	2.920	2.940	2.612	14,597,457
2024-10-29	3.040	3.070	2.960	2.960	2.630	27,364,415
2024-10-28	3.050	3.110	3.040	3.040	2.701	26,833,897
2024-10-27	2.970	3.060	2.970	3.050	2.710	16,754,953

← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.